kabutan

ACCESS GROUP HOLDINGS CO.,LTD.(7042) Historical

7042
TSE Standard
ACCESS GROUP HOLDINGS CO.,LTD.
583
JPY
-11
(-1.85%)
Aug 4, 10:14 am JST
3.94
USD
Aug 3, 9:14 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 24, 2025
615 JPY
52 Week Low Aug 5, 2024
359 JPY
Yearly High Mar 24, 2025
615 JPY
Yearly Low Apr 7, 2025
418 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 574 583 574 583 -11 -1.85% 1,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 590 596 555 594 +3 +0.51% 27,100
Jul 25, 2025 563 596 531 591 +28 +4.97% 52,100
Jul 18, 2025 581 581 538 563 -5 -0.88% 47,500
Jul 11, 2025 529 568 528 568 +40 +7.58% 29,900
Jul 4, 2025 532 533 517 528 -11 -2.04% 19,100
Jun 27, 2025 519 540 514 539 +20 +3.85% 25,000
Jun 20, 2025 507 520 507 519 +13 +2.57% 12,800
Jun 13, 2025 517 528 506 506 -11 -2.13% 18,400
Jun 6, 2025 530 530 508 517 -12 -2.27% 16,200
May 30, 2025 518 536 511 529 +11 +2.12% 19,400
May 23, 2025 517 531 493 518 -12 -2.26% 54,700
May 16, 2025 521 534 511 530 +10 +1.92% 60,400
May 9, 2025 514 524 510 520 +8 +1.56% 15,800
May 2, 2025 511 521 509 512 -7 -1.35% 46,700
Apr 25, 2025 506 606 500 519 +10 +1.96% 380,100
Apr 18, 2025 476 517 466 509 +41 +8.76% 51,700
Apr 11, 2025 420 473 418 468 -7 -1.47% 76,900
Apr 4, 2025 524 530 451 475 -64 -11.87% 124,100
Mar 28, 2025 585 615 523 539 -61 -10.17% 135,800
Mar 21, 2025 514 604 500 600 +130 +27.66% 363,800
1 2 3 4 5
...
15